大族激光 sz.002008
146.28
+2.59%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 139.74 | 150.00 | 139.74 | 146.28 | +2.59% | 82.45 | 5.94% |
| 2026-05-21 | 146.61 | 152.49 | 140.01 | 142.59 | -1.21% | 97.78 | 6.94% |
| 2026-05-20 | 135.80 | 145.90 | 135.68 | 144.54 | +5.51% | 88.17 | 6.53% |
| 2026-05-19 | 137.89 | 139.91 | 133.91 | 136.99 | -1.11% | 60.18 | 4.59% |
| 2026-05-18 | 141.04 | 142.80 | 136.77 | 138.53 | -3.33% | 81.58 | 6.13% |
| 2026-05-15 | 149.24 | 151.10 | 138.71 | 143.30 | -3.97% | 78.12 | 5.70% |
| 2026-05-14 | 153.00 | 156.50 | 147.07 | 149.23 | +0.74% | 92.43 | 6.40% |
| 2026-05-13 | 138.32 | 148.13 | 137.35 | 148.13 | +10.00% | 64.10 | 4.59% |
| 2026-05-12 | 134.20 | 139.82 | 128.28 | 134.66 | +0.29% | 88.18 | 6.95% |
| 2026-05-11 | 124.50 | 134.27 | 124.50 | 134.27 | +10.00% | 87.36 | 7.05% |
| 2026-05-08 | 115.40 | 122.92 | 112.20 | 122.06 | +8.58% | 75.78 | 6.79% |
| 2026-05-07 | 102.07 | 112.41 | 102.07 | 112.41 | +10.00% | 45.30 | 4.33% |
| 2026-05-06 | 101.10 | 103.95 | 98.89 | 102.19 | +1.46% | 55.16 | 5.66% |
| 2026-04-30 | 102.31 | 104.11 | 98.33 | 100.72 | -2.54% | 63.26 | 6.62% |
| 2026-04-29 | 104.00 | 105.87 | 101.17 | 103.34 | -1.79% | 38.79 | 3.91% |
| 2026-04-28 | 103.00 | 110.96 | 101.00 | 105.22 | +0.53% | 61.29 | 6.04% |
| 2026-04-27 | 100.99 | 107.00 | 99.56 | 104.67 | +2.16% | 53.31 | 5.35% |
| 2026-04-24 | 103.60 | 105.99 | 99.50 | 102.46 | -1.10% | 53.84 | 5.51% |
| 2026-04-23 | 95.00 | 103.60 | 93.56 | 103.60 | +10.00% | 65.23 | 6.81% |
| 2026-04-22 | 91.31 | 96.00 | 91.31 | 94.18 | +1.49% | 40.48 | 4.50% |